Changs Ascending Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 27.650 | 27.700 | 27.250 | 27.450 | 27.450 | 151,000 |
| 2024-08-01 | 27.800 | 28.250 | 27.800 | 28.000 | 28.000 | 64,000 |
| 2024-07-31 | 27.500 | 27.850 | 27.500 | 27.600 | 27.600 | 35,000 |
| 2024-07-30 | 27.600 | 27.800 | 27.450 | 27.600 | 27.600 | 113,000 |
| 2024-07-29 | 27.900 | 28.350 | 27.500 | 27.550 | 27.550 | 197,000 |
| 2024-07-26 | 27.200 | 28.100 | 27.200 | 27.900 | 27.900 | 170,000 |
| 2024-07-23 | 28.600 | 28.700 | 28.400 | 28.550 | 28.550 | 104,000 |
| 2024-07-22 | 29.000 | 29.000 | 27.900 | 28.300 | 28.300 | 304,000 |
| 2024-07-19 | 29.350 | 29.800 | 28.650 | 28.850 | 28.850 | 310,000 |
| 2024-07-18 | 29.150 | 29.150 | 28.500 | 28.850 | 28.850 | 126,000 |
| 2024-07-17 | 29.100 | 29.350 | 28.900 | 29.000 | 29.000 | 140,000 |
| 2024-07-16 | 28.900 | 29.150 | 28.750 | 29.100 | 29.100 | 125,000 |
| 2024-07-15 | 29.400 | 29.500 | 28.900 | 28.900 | 28.900 | 287,000 |
| 2024-07-12 | 29.300 | 30.400 | 29.300 | 29.500 | 29.500 | 247,000 |
| 2024-07-11 | 29.550 | 29.550 | 29.200 | 29.250 | 29.250 | 163,000 |
| 2024-07-10 | 29.500 | 29.750 | 29.300 | 29.550 | 29.550 | 113,000 |
| 2024-07-09 | 30.650 | 30.650 | 29.550 | 29.600 | 29.600 | 283,000 |
| 2024-07-08 | 31.000 | 31.000 | 30.400 | 30.650 | 30.650 | 216,000 |
| 2024-07-05 | 30.500 | 31.000 | 30.100 | 30.900 | 30.900 | 477,000 |
| 2024-07-04 | 29.500 | 30.500 | 29.400 | 30.500 | 30.500 | 374,000 |
| 2024-07-03 | 29.700 | 29.950 | 29.350 | 29.500 | 29.500 | 212,000 |
| 2024-07-02 | 29.850 | 30.300 | 29.350 | 29.550 | 29.550 | 151,000 |
| 2024-07-01 | 29.200 | 29.650 | 29.050 | 29.650 | 29.650 | 147,000 |
| 2024-06-28 | 29.600 | 29.600 | 29.000 | 29.200 | 29.200 | 196,000 |
| 2024-06-27 | 28.950 | 29.850 | 28.950 | 29.600 | 29.600 | 460,000 |
| 2024-06-26 | 28.650 | 28.900 | 28.600 | 28.850 | 28.850 | 143,000 |
| 2024-06-25 | 28.700 | 28.850 | 28.400 | 28.650 | 28.650 | 124,000 |
| 2024-06-24 | 29.200 | 29.350 | 28.750 | 28.850 | 28.850 | 94,000 |
| 2024-06-21 | 28.700 | 29.400 | 28.500 | 29.200 | 29.200 | 104,000 |
| 2024-06-20 | 28.600 | 28.950 | 28.500 | 28.900 | 28.900 | 160,000 |
| 2024-06-19 | 28.600 | 28.850 | 28.600 | 28.750 | 28.750 | 114,000 |
| 2024-06-18 | 29.950 | 29.950 | 28.850 | 28.850 | 28.850 | 148,000 |
| 2024-06-17 | 28.950 | 29.500 | 28.850 | 29.400 | 29.400 | 194,000 |
| 2024-06-14 | 28.250 | 28.950 | 28.250 | 28.500 | 28.500 | 100,000 |
| 2024-06-13 | 28.500 | 28.500 | 28.250 | 28.250 | 28.250 | 94,000 |
| 2024-06-12 | 28.800 | 28.850 | 28.300 | 28.500 | 28.500 | 229,000 |
| 2024-06-11 | 29.300 | 29.300 | 28.600 | 28.800 | 28.800 | 149,000 |
| 2024-06-07 | 29.200 | 29.600 | 28.700 | 29.550 | 29.550 | 133,000 |
| 2024-06-06 | 28.850 | 28.900 | 28.600 | 28.750 | 28.750 | 186,000 |
| 2024-06-05 | 29.350 | 29.650 | 28.800 | 28.800 | 28.800 | 135,000 |
| 2024-06-04 | 29.100 | 29.350 | 29.050 | 29.250 | 29.250 | 76,000 |
| 2024-06-03 | 29.150 | 29.800 | 29.100 | 29.200 | 29.200 | 156,000 |
| 2024-05-31 | 30.000 | 30.100 | 29.500 | 29.500 | 29.500 | 136,000 |
| 2024-05-30 | 29.700 | 29.850 | 29.400 | 29.550 | 29.550 | 117,000 |
| 2024-05-29 | 29.950 | 30.050 | 29.700 | 29.950 | 29.950 | 147,000 |
| 2024-05-28 | 29.000 | 30.050 | 29.000 | 29.950 | 29.950 | 251,000 |
| 2024-05-27 | 29.550 | 30.300 | 28.500 | 29.050 | 29.050 | 229,000 |
| 2024-05-24 | 29.250 | 29.250 | 28.650 | 29.150 | 29.150 | 170,000 |
| 2024-05-23 | 29.800 | 30.000 | 28.950 | 28.950 | 28.950 | 184,000 |
| 2024-05-22 | 29.800 | 30.000 | 29.500 | 29.750 | 29.750 | 110,000 |
| 2024-05-21 | 29.600 | 29.600 | 29.300 | 29.600 | 29.600 | 129,000 |
| 2024-05-20 | 29.100 | 29.300 | 28.800 | 29.300 | 29.300 | 144,000 |
| 2024-05-17 | 28.850 | 29.300 | 28.850 | 29.000 | 29.000 | 146,000 |
| 2024-05-16 | 29.000 | 29.000 | 28.650 | 28.850 | 28.850 | 139,000 |
| 2024-05-15 | 29.150 | 29.400 | 28.800 | 28.850 | 28.850 | 126,000 |
| 2024-05-14 | 28.850 | 29.250 | 28.850 | 29.150 | 29.150 | 78,000 |
| 2024-05-13 | 29.050 | 29.050 | 28.550 | 28.900 | 28.900 | 122,000 |
| 2024-05-10 | 28.950 | 29.050 | 28.300 | 29.050 | 29.050 | 239,000 |
| 2024-05-09 | 29.000 | 29.200 | 28.850 | 28.900 | 28.900 | 109,000 |
| 2024-05-08 | 29.200 | 29.350 | 29.050 | 29.100 | 29.100 | 174,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.